5 DAY PERFORMANCE
-11.91%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
+8.25%
6 MONTH PERFORMANCE
+404.81%
YEAR-TO-DATE PERFORMANCE
+360.53%
1 YEAR PERFORMANCE
+356.52%
AN2 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.50 | 225.45 K | $260.06 M |
| 08/20/2026 | $5.98 | $5.79 (-3.18%) | $6.13 | $5.72 | 195.34 K | $259.16 M |
| 08/19/2026 | $5.97 | $5.96 (-0.17%) | $6.05 | $5.77 | 266.10 K | $266.77 M |
| 08/18/2026 | $5.59 | $5.97 (6.8%) | $6.00 | $5.58 | 215.70 K | $267.22 M |
| 08/17/2026 | $5.96 | $5.73 (-3.86%) | $6.21 | $5.73 | 273.80 K | $256.48 M |
| 08/14/2026 | $6.04 | $5.99 (-0.83%) | $6.21 | $5.94 | 198.40 K | $268.12 M |
| 08/13/2026 | $6.28 | $5.98 (-4.78%) | $6.37 | $5.90 | 298.93 K | $267.67 M |
| 08/12/2026 | $6.09 | $6.28 (3.12%) | $7.19 | $5.66 | 429.20 K | $281.10 M |
| 08/11/2026 | $5.92 | $5.87 (-0.84%) | $6.09 | $5.80 | 68.73 K | $262.75 M |
| 08/10/2026 | $5.91 | $5.91 (0%) | $6.08 | $5.69 | 91.25 K | $264.54 M |
| 08/07/2026 | $6.12 | $5.93 (-3.1%) | $6.17 | $5.78 | 124.50 K | $265.43 M |
| 08/06/2026 | $5.82 | $6.08 (4.47%) | $6.26 | $5.81 | 207.30 K | $207.08 M |
| 08/05/2026 | $5.94 | $5.84 (-1.68%) | $5.99 | $5.71 | 145.95 K | $198.91 M |
| 08/04/2026 | $5.65 | $5.94 (5.13%) | $6.15 | $5.52 | 368.40 K | $202.32 M |
| 08/03/2026 | $5.39 | $5.58 (3.53%) | $5.65 | $5.35 | 305.99 K | $190.05 M |
| 07/31/2026 | $5.37 | $5.35 (-0.37%) | $5.66 | $5.26 | 250.63 K | $182.22 M |
| 07/30/2026 | $5.03 | $5.33 (5.96%) | $5.60 | $5.03 | 358.50 K | $181.54 M |
| 07/29/2026 | $4.67 | $5.02 (7.49%) | $5.05 | $4.64 | 181.00 K | $170.98 M |
| 07/28/2026 | $4.92 | $4.70 (-4.47%) | $5.10 | $4.63 | 93.81 K | $160.08 M |
| 07/27/2026 | $4.96 | $4.93 (-0.6%) | $4.99 | $4.86 | 63.30 K | $167.92 M |
| 07/24/2026 | $4.91 | $4.92 (0.2%) | $5.16 | $4.77 | 128.50 K | $167.57 M |
| 07/23/2026 | $4.83 | $4.92 (1.86%) | $4.93 | $4.55 | 99.00 K | $167.57 M |
| 07/22/2026 | $4.98 | $4.89 (-1.81%) | $5.12 | $4.75 | 142.14 K | $166.55 M |
| 07/21/2026 | $4.81 | $5.00 (3.95%) | $5.10 | $4.72 | 238.14 K | $170.30 M |
| 07/20/2026 | $4.85 | $4.80 (-1.03%) | $5.24 | $4.70 | 255.30 K | $163.49 M |
| 07/17/2026 | $4.58 | $4.68 (2.18%) | $4.85 | $4.58 | 66.10 K | $159.40 M |
| 07/16/2026 | $4.67 | $4.67 (0%) | $4.83 | $4.58 | 86.01 K | $159.06 M |
| 07/15/2026 | $4.79 | $4.67 (-2.51%) | $4.83 | $4.41 | 109.00 K | $159.06 M |
| 07/14/2026 | $4.53 | $4.76 (5.08%) | $4.90 | $4.48 | 352.80 K | $162.13 M |
| 07/13/2026 | $4.50 | $4.55 (1.11%) | $4.66 | $4.37 | 333.80 K | $154.97 M |
| 07/10/2026 | $4.62 | $4.50 (-2.6%) | $4.68 | $4.28 | 591.72 K | $153.27 M |
| 07/09/2026 | $4.44 | $4.63 (4.28%) | $4.69 | $4.44 | 99.10 K | $157.70 M |
| 07/08/2026 | $4.17 | $4.41 (5.76%) | $4.46 | $4.09 | 538.32 K | $150.20 M |
| 07/07/2026 | $4.42 | $4.30 (-2.71%) | $4.56 | $4.18 | 187.90 K | $146.46 M |
| 07/06/2026 | $4.39 | $4.41 (0.46%) | $4.50 | $4.30 | 130.10 K | $150.20 M |
| 07/02/2026 | $4.71 | $4.42 (-6.16%) | $4.78 | $4.41 | 143.80 K | $150.54 M |
| 07/01/2026 | $4.82 | $4.70 (-2.49%) | $5.01 | $4.59 | 113.23 K | $160.08 M |
| 06/30/2026 | $5.01 | $4.84 (-3.39%) | $5.13 | $4.80 | 152.43 K | $164.85 M |
| 06/29/2026 | $5.23 | $5.03 (-3.82%) | $5.26 | $4.69 | 324.00 K | $171.32 M |
| 06/26/2026 | $5.16 | $5.20 (0.78%) | $5.37 | $4.94 | 3.65 M | $177.11 M |
| 06/25/2026 | $5.19 | $5.14 (-0.96%) | $5.40 | $5.03 | 230.80 K | $175.07 M |
| 06/24/2026 | $4.95 | $5.20 (5.05%) | $5.24 | $4.95 | 166.10 K | $177.11 M |
| 06/23/2026 | $5.24 | $4.98 (-4.96%) | $5.51 | $4.95 | 500.70 K | $169.62 M |
| 06/22/2026 | $5.00 | $5.40 (8%) | $5.50 | $5.00 | 630.30 K | $183.92 M |
| 06/18/2026 | $4.87 | $5.00 (2.67%) | $5.06 | $4.80 | 480.90 K | $170.30 M |
| 06/17/2026 | $4.74 | $4.90 (3.38%) | $5.08 | $4.09 | 335.94 K | $166.89 M |
| 06/16/2026 | $4.93 | $4.76 (-3.45%) | $5.07 | $4.76 | 365.98 K | $162.13 M |
| 06/15/2026 | $4.74 | $4.91 (3.59%) | $5.04 | $4.56 | 218.34 K | $167.23 M |
| 06/12/2026 | $4.47 | $4.74 (6.04%) | $4.86 | $4.44 | 192.71 K | $161.44 M |
| 06/11/2026 | $4.21 | $4.45 (5.7%) | $4.66 | $4.15 | 230.60 K | $151.57 M |
| 06/10/2026 | $3.91 | $4.20 (7.42%) | $4.31 | $3.77 | 188.51 K | $143.05 M |
| 06/09/2026 | $3.81 | $3.91 (2.62%) | $4.00 | $3.70 | 167.02 K | $133.17 M |
| 06/08/2026 | $3.84 | $3.85 (0.26%) | $4.02 | $3.81 | 132.75 K | $131.13 M |
| 06/05/2026 | $4.19 | $3.82 (-8.83%) | $4.19 | $3.75 | 178.20 K | $130.11 M |
| 06/04/2026 | $4.27 | $4.17 (-2.34%) | $4.45 | $4.16 | 169.85 K | $142.03 M |
| 06/03/2026 | $4.10 | $4.20 (2.44%) | $4.33 | $4.03 | 214.50 K | $143.05 M |
| 06/02/2026 | $4.29 | $4.07 (-5.13%) | $4.46 | $4.01 | 176.45 K | $138.62 M |
| 06/01/2026 | $4.31 | $4.21 (-2.32%) | $4.46 | $4.20 | 236.20 K | $143.39 M |
| 05/29/2026 | $4.43 | $4.33 (-2.26%) | $4.65 | $4.28 | 112.30 K | $147.48 M |
| 05/28/2026 | $4.61 | $4.46 (-3.25%) | $4.74 | $4.40 | 191.93 K | $151.91 M |
| 05/27/2026 | $4.74 | $4.63 (-2.32%) | $4.92 | $4.61 | 117.70 K | $157.70 M |
| 05/26/2026 | $4.88 | $4.73 (-3.07%) | $5.07 | $4.68 | 535.88 K | $161.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
